Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Red Lion Hotels Corp (NY: RLH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 4.410 4.810 4.410 4.800 68,062 +0.44(+10.09%)
Jun 29, 2009 4.750 4.790 4.210 4.360 138,214 -0.45(-9.36%)
Jun 26, 2009 4.230 4.850 4.210 4.810 1,309,818 +0.58(+13.71%)
Jun 25, 2009 4.030 4.290 4.000 4.230 176,938 -0.01(-0.24%)
Jun 24, 2009 4.530 4.545 4.110 4.240 171,723 -0.19(-4.29%)
Jun 23, 2009 4.310 4.760 3.910 4.430 78,051 +0.13(+3.02%)
Jun 22, 2009 4.360 4.610 4.110 4.300 90,253 -0.05(-1.15%)
Jun 19, 2009 4.420 4.890 4.190 4.350 90,485 +0.06(+1.40%)
Jun 18, 2009 4.440 4.750 4.180 4.290 59,900 -0.14(-3.16%)
Jun 17, 2009 4.460 4.555 4.190 4.430 38,572 -0.02(-0.45%)
Jun 16, 2009 4.670 4.670 2.850 4.450 48,679 -0.11(-2.41%)
Jun 15, 2009 4.900 4.910 4.520 4.560 50,663 -0.37(-7.51%)
Jun 12, 2009 4.950 4.950 4.700 4.930 23,917 -0.06(-1.20%)
Jun 11, 2009 4.940 5.010 4.700 4.990 44,100 +0.06(+1.22%)
Jun 10, 2009 5.050 5.050 4.600 4.930 27,100 +0.02(+0.41%)
Jun 09, 2009 4.930 5.030 4.800 4.910 27,894 +0.06(+1.24%)
Jun 08, 2009 4.800 4.920 4.400 4.850 31,300 -0.09(-1.82%)
Jun 05, 2009 4.880 4.950 4.610 4.940 33,619 +0.10(+2.07%)
Jun 04, 2009 4.690 4.890 4.690 4.840 101,102 +0.08(+1.68%)
Jun 03, 2009 4.770 4.770 4.510 4.760 25,300 +0.04(+0.85%)
Jun 02, 2009 4.770 4.930 4.560 4.720 52,800 -0.17(-3.48%)
Jun 01, 2009 4.970 5.020 4.340 4.890 28,083 -0.01(-0.20%)
May 29, 2009 5.000 5.120 4.770 4.900 72,687 +0.02(+0.41%)
May 28, 2009 5.120 5.140 4.730 4.880 50,316 -0.15(-2.98%)
May 27, 2009 4.900 5.190 4.690 5.030 65,402 +0.23(+4.79%)
May 26, 2009 4.670 4.900 4.590 4.800 48,844 +0.03(+0.63%)
May 22, 2009 4.670 4.770 4.430 4.770 20,391 +0.10(+2.14%)
May 21, 2009 4.670 4.670 4.400 4.670 21,950 -0.06(-1.27%)
May 20, 2009 4.600 4.750 4.540 4.730 24,000 +0.09(+1.94%)
May 19, 2009 4.690 4.750 4.110 4.640 25,072 -0.11(-2.32%)
May 18, 2009 4.650 4.750 4.600 4.750 58,600 +0.11(+2.37%)
May 15, 2009 4.720 5.000 4.570 4.640 62,021 -0.06(-1.28%)
May 14, 2009 4.460 4.700 4.370 4.700 17,251 +0.26(+5.86%)
May 13, 2009 4.630 4.630 4.150 4.440 39,020 -0.12(-2.63%)
May 12, 2009 4.650 4.650 4.200 4.560 16,670 -0.03(-0.65%)
May 11, 2009 4.480 4.640 4.170 4.590 28,000 -0.07(-1.50%)
May 08, 2009 3.960 4.990 3.960 4.660 23,014 -0.01(-0.21%)
May 07, 2009 5.000 5.000 4.440 4.670 57,489 -0.03(-0.64%)
May 06, 2009 4.380 4.960 4.300 4.700 74,153 +0.32(+7.31%)
May 05, 2009 4.410 4.410 4.100 4.380 16,960 +0.05(+1.15%)
May 04, 2009 4.340 4.430 4.330 4.330 22,797 -0.05(-1.14%)
May 01, 2009 4.490 4.490 4.000 4.380 18,188 -0.19(-4.16%)
Apr 30, 2009 4.000 4.750 3.550 4.570 40,422 +0.29(+6.78%)
Apr 29, 2009 3.960 4.330 3.160 4.280 21,200 +0.32(+8.08%)
Apr 28, 2009 3.830 3.960 3.500 3.960 13,464 +0.08(+2.11%)
Apr 27, 2009 3.980 3.990 3.830 3.878 63,454 -0.14(-3.53%)
Apr 24, 2009 3.890 4.020 3.770 4.020 73,140 +0.25(+6.63%)
Apr 23, 2009 3.665 3.770 3.540 3.770 10,200 +0.15(+4.10%)
Apr 22, 2009 3.430 3.640 3.430 3.621 18,590 +0.12(+3.47%)
Apr 21, 2009 3.270 3.500 2.900 3.500 27,170 +0.17(+5.11%)
Apr 20, 2009 3.190 3.330 3.190 3.330 18,593 +0.03(+0.91%)
Apr 17, 2009 3.200 3.350 2.860 3.300 41,750 +0.09(+2.80%)
Apr 16, 2009 3.170 3.370 3.150 3.210 14,900 +0.06(+1.90%)
Apr 15, 2009 3.020 3.150 2.790 3.150 26,700 +0.07(+2.27%)
Apr 14, 2009 3.020 3.080 2.840 3.080 26,104 +0.06(+1.99%)
Apr 13, 2009 3.100 3.110 2.870 3.020 11,973 -0.12(-3.82%)
Apr 09, 2009 3.160 3.190 3.000 3.140 26,813 +0.11(+3.63%)
Apr 08, 2009 2.990 3.030 2.800 3.030 15,090 -0.02(-0.66%)
Apr 07, 2009 3.100 3.100 2.880 3.050 20,698 +0.00(+0.00%)
Apr 06, 2009 2.980 3.050 2.800 3.050 9,000 +0.11(+3.74%)
Apr 03, 2009 3.000 3.140 2.900 2.940 28,042 -0.06(-2.00%)
Apr 02, 2009 2.980 3.000 2.750 3.000 24,022 +0.05(+1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.